Dark

UAL20260918C135
UAL Sep 18 2026 135.00 Call (UAL260918C00135000)
option OPRA

EOD

Sep 11, 2026

0.0600+500.000%(+0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.0600	0.0600	0.0600	0.0600	+500.000%	2	1,253	0.000%
2026-09-10	0.0600	0.0600	0.0100	0.0100	-50.000%	9	1,252	+500.000%
2026-09-08	0.0200	0.0200	0.0200	0.0200	+100.000%	3	1,250	+200.000%
2026-09-03	0.0100	0.0700	0.0100	0.0100	-83.333%	44	1,250	+500.000%
2026-09-01	0.0600	0.0600	0.0600	0.0600	+20.000%	5	1,213	0.000%
2026-08-31	0.1400	0.1400	0.0300	0.0500	-68.750%	11	1,213	+20.000%
2026-08-28	0.2000	0.2000	0.1400	0.1600	-51.515%	76	1,223	-62.500%
2026-08-27	0.3100	0.3500	0.3000	0.3300	-23.256%	36	1,276	-81.818%
2026-08-26	1.0000	1.0000	0.4300	0.4300	-15.686%	36	1,250	-86.047%
2026-08-25	0.5200	0.5200	0.4000	0.5100	+41.667%	69	1,222	-88.235%
2026-08-24	0.4300	0.4400	0.3600	0.3600	0.000%	28	1,220	-83.333%
2026-08-21	0.3600	0.3900	0.3600	0.3600	+2.857%	115	1,219	-83.333%
2026-08-20	0.3500	0.4900	0.2500	0.3500	-56.250%	96	1,239	-82.857%
2026-08-19	1.2700	1.2700	0.6500	0.8000	-26.606%	24	1,221	-92.500%
2026-08-18	1.3400	1.5000	1.0500	1.0900	-46.829%	240	1,226	-94.495%
2026-08-17	2.6400	2.6400	1.8200	2.0500	-25.993%	507	1,253	-97.073%
2026-08-14	2.9000	3.4500	2.7700	2.7700	-13.438%	143	1,187	-97.834%
2026-08-13	3.8000	3.8000	3.2000	3.2000	+1.587%	151	1,220	-98.125%
2026-08-12	3.3500	3.3500	2.9400	3.1500	-18.182%	26	1,153	-98.095%
2026-08-11	3.7500	4.0500	3.4000	3.8500	+17.737%	62	1,146	-98.442%
2026-08-10	4.0400	4.0400	3.2700	3.2700	-42.124%	77	1,151	-98.165%
2026-08-07	4.8200	5.6800	4.8200	5.6500	+6.403%	471	1,147	-98.938%
2026-08-06	7.2300	7.2300	5.3100	5.3100	-28.533%	126	1,055	-98.870%
2026-08-05	8.5000	9.0200	7.4300	7.4300	-7.702%	38	1,009	-99.192%
2026-08-04	7.0000	8.3500	6.9000	8.0500	+36.441%	90	996	-99.255%
2026-08-03	6.0000	6.7700	5.5000	5.9000	+57.333%	172	1,013	-98.983%
2026-07-31	3.9000	3.9000	3.7500	3.7500	-18.478%	17	1,017	-98.400%
2026-07-30	4.1000	4.6000	4.1000	4.6000	+3.371%	4	1,016	-98.696%
2026-07-29	4.6000	4.8500	4.2100	4.4500	-10.101%	23	1,017	-98.652%
2026-07-28	4.0000	5.0500	3.7500	4.9500	+31.300%	33	1,018	-98.788%
2026-07-27	4.4000	4.8500	3.4000	3.7700	+15.291%	36	1,014	-98.408%
2026-07-24	2.9200	4.3500	2.9200	3.2700	+18.909%	18	1,017	-98.165%
2026-07-23	2.2200	2.7800	2.0900	2.7500	-12.698%	392	1,020	-97.818%
2026-07-22	3.1000	3.4500	3.1000	3.1500	-6.805%	17	1,039	-98.095%
2026-07-21	3.6000	4.0000	3.2400	3.3800	+7.302%	18	1,040	-98.225%
2026-07-20	3.3800	3.8000	3.1500	3.1500	+0.639%	16	1,046	-98.095%
2026-07-17	3.6000	3.6000	3.0500	3.1300	-17.632%	82	1,047	-98.083%
2026-07-16	4.0500	4.0500	3.5000	3.8000	-23.232%	100	1,054	-98.421%
2026-07-15	5.3000	5.7000	4.9500	4.9500	-1.000%	176	1,049	-98.788%
2026-07-14	5.0500	5.2000	4.7000	5.0000	-4.762%	106	1,053	-98.800%
2026-07-13	6.7000	6.8000	5.0000	5.2500	-34.375%	18	1,057	-98.857%
2026-07-10	8.0000	8.0000	8.0000	8.0000	-15.789%	80	1,065	-99.250%
2026-07-09	9.5600	9.9000	9.5000	9.5000	+47.287%	75	1,065	-99.368%
2026-07-08	6.6000	6.6000	6.4500	6.4500	-32.461%	200	1,004	-99.070%
2026-07-07	9.6000	9.8000	9.5000	9.5500	-19.409%	33	1,004	-99.372%
2026-07-06	12.1000	12.4700	11.8500	11.8500	+2.155%	15	1,002	-99.494%
2026-07-02	11.5000	11.6000	11.5000	11.6000	-10.425%	61	945	-99.483%
2026-07-01	12.9500	12.9500	12.9500	12.9500	-15.909%	2	945	-99.537%
2026-06-30	14.9000	15.4000	14.9000	15.4000	+2.667%	11	945	-99.610%
2026-06-26	13.6000	15.0000	13.6000	15.0000	+15.830%	14	939	-99.600%
2026-06-25	13.2400	14.0500	12.3700	12.9500	+23.923%	62	942	-99.537%
2026-06-24	9.1000	10.9600	9.1000	10.4500	+45.746%	8	908	-99.426%
2026-06-23	7.2000	7.2000	7.0000	7.1700	+11.163%	87	908	-99.163%
2026-06-22	6.4000	6.4500	6.4000	6.4500	+5.738%	35	893	-99.070%
2026-06-18	6.6500	6.7700	6.0000	6.1000	-14.085%	23	870	-99.016%
2026-06-15	7.9500	8.0000	7.1000	7.1000	+24.561%	36	870	-99.155%
2026-06-12	5.5000	5.7000	5.5000	5.7000	+36.038%	5	870	-98.947%
2026-06-11	4.1900	4.1900	4.1900	4.1900	-6.889%	2	870	-98.568%
2026-06-09	4.5000	4.5000	4.5000	4.5000	+2.273%	1	870	-98.667%
2026-06-02	4.8500	4.8500	4.4000	4.4000	-23.211%	12	871	-98.636%
2026-06-01	5.0000	5.7300	5.0000	5.7300	-14.605%	130	875	-98.953%
2026-05-29	6.7700	7.1500	6.6200	6.7100	+1.667%	73	769	-99.106%
2026-05-28	5.6300	6.6000	5.6300	6.6000	+6.452%	9	739	-99.091%
2026-05-27	6.5500	6.7900	6.2000	6.2000	+110.169%	22	732	-99.032%
2026-05-22	2.9500	2.9500	2.9500	2.9500	+43.204%	1	731	-97.966%
2026-05-12	2.0600	2.0600	2.0600	2.0600	-33.117%	30	732	-97.087%
2026-05-07	3.0900	3.1500	3.0800	3.0800	+2.667%	35	732	-98.052%
2026-05-06	3.0500	3.0500	3.0000	3.0000	+55.440%	2	732	-98.000%
2026-05-04	2.0200	2.1700	1.8300	1.9300	-17.521%	43	734	-96.891%
2026-05-01	1.7800	2.3400	1.7200	2.3400	+35.260%	151	738	-97.436%
2026-04-30	1.9200	1.9300	1.7000	1.7300	+6.790%	20	738	-96.532%
2026-04-29	1.6500	1.6500	1.5000	1.6200	-10.000%	16	739	-96.296%
2026-04-28	2.0300	2.0300	1.7100	1.8000	-13.462%	56	737	-96.667%
2026-04-27	2.3700	2.3900	2.0800	2.0800	-0.952%	119	737	-97.115%
2026-04-24	2.1400	2.3100	2.0200	2.1000	+0.962%	77	702	-97.143%
2026-04-23	2.1200	2.2500	2.0800	2.0800	+5.051%	40	707	-97.115%
2026-04-22	2.2700	2.3200	1.9600	1.9800	-36.129%	62	712	-96.970%
2026-04-21	3.6500	3.6500	3.1000	3.1000	-15.068%	62	760	-98.065%
2026-04-20	3.9000	3.9000	3.5000	3.6500	-14.118%	50	760	-98.356%
2026-04-17	4.8500	4.8500	4.0500	4.2500	+36.218%	60	788	-98.588%
2026-04-14	3.6000	3.6000	3.0500	3.1200	+17.293%	15	818	-98.077%
2026-04-13	2.6600	2.6600	2.6600	2.6600	-14.194%	4	824	-97.744%
2026-04-10	3.4000	3.4000	3.1000	3.1000	-15.068%	17	828	-98.065%
2026-04-09	3.6000	3.8000	3.6000	3.6500	-2.667%	10	832	-98.356%
2026-04-08	4.1000	4.2000	3.7500	3.7500	+56.250%	14	839	-98.400%
2026-04-07	2.4000	2.4600	2.4000	2.4000	-40.741%	73	847	-97.500%
2026-04-01	4.0500	4.0500	4.0500	4.0500	+63.306%	4	831	-98.519%
2026-03-31	2.4600	2.4800	2.4600	2.4800	+11.712%	7	831	-97.581%
2026-03-30	2.2300	2.2300	2.2200	2.2200	-34.706%	26	817	-97.297%
2026-03-26	3.4500	3.4500	3.2500	3.4000	-2.857%	18	833	-98.235%
2026-03-25	4.2500	4.4000	3.5000	3.5000	+4.478%	49	845	-98.286%
2026-03-24	3.1500	3.3500	3.1500	3.3500	+1.515%	2	813	-98.209%
2026-03-20	3.3000	3.3000	3.3000	3.3000	-13.158%	16	813	-98.182%
2026-03-18	3.8000	3.8000	3.8000	3.8000	-6.173%	20	802	-98.421%
2026-03-17	4.0500	4.0500	4.0500	4.0500	+26.563%	1	802	-98.519%
2026-03-16	3.1000	3.2000	3.1000	3.2000	+6.667%	25	801	-98.125%
2026-03-12	3.0000	3.0000	3.0000	3.0000	-11.243%	1	793	-98.000%
2026-03-11	3.6500	3.6500	3.1000	3.3800	-13.333%	50	793	-98.225%
2026-03-10	3.9500	4.1000	3.8000	3.9000	-10.345%	27	744	-98.462%
2026-03-09	3.1300	4.4000	3.1100	4.3500	+23.580%	38	731	-98.621%
2026-03-06	3.5200	3.5200	3.5200	3.5200	-40.339%	1	717	-98.295%
2026-03-03	5.3000	5.9000	5.0500	5.9000	-2.479%	19	717	-98.983%
2026-03-02	5.2000	6.2500	5.2000	6.0500	-15.385%	209	733	-99.008%
2026-02-27	7.1600	7.1600	7.1500	7.1500	-33.980%	6	729	-99.161%
2026-02-26	11.2500	11.2500	10.3100	10.8300	+14.603%	8	734	-99.446%
2026-02-25	9.0000	9.4500	9.0000	9.4500	-3.077%	3	742	-99.365%
2026-02-24	9.3000	9.8000	9.3000	9.7500	+5.978%	109	742	-99.385%
2026-02-20	8.4500	9.2000	8.3500	9.2000	+6.977%	103	650	-99.348%
2026-02-19	8.8500	9.1500	8.6000	8.6000	-17.308%	17	549	-99.302%
2026-02-18	10.4000	10.4000	10.4000	10.4000	+30.000%	2	550	-99.423%
2026-02-13	8.3500	8.3500	8.0000	8.0000	-2.439%	5	546	-99.250%
2026-02-12	8.6000	8.6000	8.2000	8.2000	-24.771%	8	546	-99.268%
2026-02-11	10.9000	10.9000	10.9000	10.9000	-0.729%	1	539	-99.450%
2026-02-10	10.7000	11.4000	10.7000	10.9800	+5.072%	56	539	-99.454%
2026-02-09	10.4500	10.4500	10.4500	10.4500	+10.000%	1	537	-99.426%
2026-02-06	8.7000	9.5000	8.6500	9.5000	+36.691%	7	538	-99.368%
2026-02-05	6.9500	6.9500	6.9500	6.9500	+7.088%	1	538	-99.137%
2026-02-02	6.4900	6.4900	6.4900	6.4900	+12.870%	1	538	-99.076%
2026-01-28	5.7500	5.7500	5.7500	5.7500	-36.813%	500	538	-98.957%
2026-01-22	9.1000	9.1000	9.1000	9.1000	-12.919%	34	75	-99.341%
2026-01-16	10.4500	10.4500	10.4500	10.4500	+17.416%	4	45	-99.426%
2025-12-29	8.9000	8.9000	8.9000	8.9000	-22.271%	1	45	-99.326%
2025-12-22	11.4500	11.4500	11.4500	11.4500	+14.500%	1	45	-99.476%
2025-12-16	10.0000	10.0000	10.0000	10.0000	+17.647%	1	45	-99.400%
2025-12-15	8.4700	8.5000	8.4700	8.5000	+18.881%	2	45	-99.294%
2025-10-17	7.1000	7.1500	7.1000	7.1500	+2.878%	4	45	-99.161%
2025-10-08	6.9500	6.9500	6.9500	6.9500	+17.797%	3	45	-99.137%
2025-10-07	5.9000	5.9000	5.9000	5.9000	-6.349%	1	45	-98.983%
2025-10-06	6.3000	6.3000	6.3000	6.3000	+9.565%	1	44	-99.048%
2025-10-03	5.7500	5.7500	5.7500	5.7500	-5.738%	7	44	-98.957%
2025-09-30	6.1000	6.1000	6.1000	6.1000	-13.475%	7	43	-99.016%
2025-09-26	7.0500	7.0500	7.0500	7.0500	-17.059%	7	43	-99.149%
2025-09-24	8.5000	8.5000	8.5000	8.5000	-2.857%	9	43	-99.294%
2025-09-22	8.4000	8.7500	8.4000	8.7500	+1.508%	14	34	-99.314%
2025-08-18	8.6200	8.6200	8.6200	8.6200	+91.556%	1	34	-99.304%
2025-08-06	4.5000	4.5000	4.5000	4.5000	-28.571%	6	33	-98.667%
2025-07-21	6.3000	6.3000	6.3000	6.3000	-3.077%	22	27	-99.048%
2025-07-17	6.5500	6.5500	6.5000	6.5000	+20.370%	2	5	-99.077%
2025-07-15	5.4000	5.4000	5.4000	5.4000	0.000%	4	4	-98.889%